Sky Quarry Inc. - SKYQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 13, 2025	0.66	0.75	0.75	0.8	0.64	433,490
June 12, 2025	0.71	0.64	0.64	0.79	0.63	64,200
June 11, 2025	0.79	0.69	0.69	0.8	0.59	134,300
June 10, 2025	0.83	0.8	0.8	0.83	0.77	59,200
June 09, 2025	0.81	0.78	0.78	0.83	0.77	44,499
June 06, 2025	0.82	0.83	0.83	0.83	0.77	54,812
June 05, 2025	0.84	0.8	0.8	0.84	0.77	18,400
June 04, 2025	0.82	0.81	0.81	0.85	0.8	17,245
June 03, 2025	0.76	0.8	0.8	0.81	0.76	22,006
June 02, 2025	0.84	0.77	0.77	0.84	0.77	15,899
May 30, 2025	0.87	0.79	0.79	0.87	0.78	27,819
May 29, 2025	0.81	0.8	0.8	0.83	0.8	16,242
May 28, 2025	0.88	0.8	0.8	0.9	0.78	100,347
May 27, 2025	0.85	0.83	0.83	0.91	0.81	52,202
May 23, 2025	1.02	0.85	0.85	1.05	0.82	159,318
May 22, 2025	0.85	0.96	0.96	1.06	0.84	316,046
May 21, 2025	0.76	0.81	0.81	0.89	0.76	117,838
May 20, 2025	0.8	0.77	0.77	0.8	0.76	11,246
May 19, 2025	0.77	0.79	0.79	0.86	0.75	98,828
May 16, 2025	0.77	0.77	0.77	0.79	0.75	22,339
May 15, 2025	0.78	0.77	0.77	0.8	0.76	19,548
May 14, 2025	0.8	0.77	0.77	0.81	0.76	27,942
May 13, 2025	0.8	0.78	0.78	0.8	0.75	29,239
May 12, 2025	0.8	0.75	0.75	0.8	0.75	32,500
May 09, 2025	0.78	0.74	0.74	0.78	0.72	15,322
May 08, 2025	0.77	0.75	0.75	0.8	0.72	27,957
May 07, 2025	0.84	0.77	0.77	0.86	0.74	20,499
May 06, 2025	0.77	0.76	0.76	0.84	0.76	12,400
May 05, 2025	0.79	0.75	0.75	0.8	0.73	32,649
May 02, 2025	0.84	0.8	0.8	0.84	0.78	10,188
May 01, 2025	0.79	0.85	0.85	0.85	0.77	37,001
April 30, 2025	0.83	0.78	0.78	0.83	0.75	55,900
April 29, 2025	0.85	0.81	0.81	0.9	0.81	37,686
April 28, 2025	0.85	0.84	0.84	0.95	0.83	114,410
April 25, 2025	0.84	0.83	0.83	0.84	0.81	33,700
April 24, 2025	0.8	0.83	0.83	0.84	0.78	45,178
April 23, 2025	0.8	0.78	0.78	0.8	0.71	24,043
April 22, 2025	0.7	0.79	0.79	0.8	0.65	64,456
April 21, 2025	0.81	0.72	0.72	0.81	0.72	43,800
April 17, 2025	0.74	0.81	0.81	0.84	0.71	79,125
April 16, 2025	0.82	0.72	0.72	0.89	0.7	244,642
April 15, 2025	0.67	0.8	0.8	0.82	0.65	121,731
April 14, 2025	0.67	0.66	0.66	0.7	0.64	46,337
April 11, 2025	0.71	0.69	0.69	0.74	0.64	79,872
April 10, 2025	0.57	0.73	0.73	0.74	0.56	301,100
April 09, 2025	0.57	0.55	0.55	0.58	0.52	41,000
April 08, 2025	0.54	0.56	0.56	0.56	0.51	56,700
April 07, 2025	0.56	0.52	0.52	0.58	0.48	139,200
April 04, 2025	0.63	0.58	0.58	0.63	0.56	56,204
April 03, 2025	0.63	0.65	0.65	0.7	0.59	33,523
April 02, 2025	0.69	0.63	0.63	0.7	0.6	46,246
April 01, 2025	0.59	0.69	0.69	0.72	0.56	82,698
March 31, 2025	0.69	0.57	0.57	0.69	0.56	68,900
March 28, 2025	0.59	0.63	0.63	0.7	0.58	32,943
March 27, 2025	0.6	0.61	0.61	0.62	0.59	19,004
March 26, 2025	0.63	0.6	0.6	0.63	0.56	77,804
March 25, 2025	0.72	0.63	0.63	0.72	0.62	91,456
March 24, 2025	0.71	0.7	0.7	0.71	0.68	34,698
March 21, 2025	0.71	0.71	0.71	0.74	0.71	8,259
March 20, 2025	0.7	0.73	0.73	0.73	0.7	26,560

Sky Quarry Inc. (SKYQ) NASDAQ